Options Chain for CEREBRAS SYSTEMS INC COM CL A (CBRS) - $206.75 as of 9/27/2026 8:39:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 114.90 | 121.60 | 118.25 | 126.04 | 0.00 | 0.00% | 1.31 | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 109.70 | 116.70 | 113.20 | 116.00 | 0.00 | 0.00% | 1.19 | 0 | 4 | 1.59 | 1.00 | 0.00 | -0.02 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 100.00 | 105.00 | 111.70 | 108.35 | 97.00 | 0.00 | 0.00% | 1.08 | 0 | 26 | 1.51 | 1.00 | 0.00 | -0.02 | 9/11/2026 | 9/25/2026 4:00:04 PM EST |
| 105.00 | 99.50 | 106.80 | 103.15 | 83.00 | 0.00 | 0.00% | 0.98 | 0 | 1 | 1.44 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 9/25/2026 4:00:04 PM EST |
| 110.00 | 96.50 | 102.00 | 99.25 | 99.30 | 0.00 | 0.00% | 0.90 | 0 | 9 | 1.36 | 0.99 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 115.00 | 90.60 | 97.10 | 93.85 | 95.00 | 0.00 | 0.00% | 0.82 | 0 | 4 | 1.30 | 0.98 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 120.00 | 86.80 | 92.30 | 89.55 | 66.79 | 0.00 | 0.00% | 0.75 | 0 | 2 | 1.24 | 0.98 | 0.00 | -0.04 | 9/2/2026 | 9/25/2026 4:00:04 PM EST |
| 125.00 | 82.20 | 87.60 | 84.90 | 67.97 | 0.00 | 0.00% | 0.68 | 0 | 5 | 1.19 | 0.97 | 0.00 | -0.05 | 9/16/2026 | 9/25/2026 4:00:04 PM EST |
| 130.00 | 75.90 | 82.90 | 79.40 | 56.50 | 0.00 | 0.00% | 0.61 | 0 | 12 | 1.14 | 0.96 | 0.00 | -0.06 | 8/31/2026 | 9/25/2026 4:00:04 PM EST |
| 135.00 | 72.00 | 78.30 | 75.15 | 64.35 | 0.00 | 0.00% | 0.56 | 0 | 26 | 1.09 | 0.95 | 0.00 | -0.07 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 140.00 | 66.50 | 70.70 | 68.60 | 69.80 | +1.80 | +2.65% | 0.49 | 7 | 14 | 0.91 | 0.93 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 145.00 | 63.40 | 69.60 | 66.50 | 56.76 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.80 | 0.91 | 0.00 | -0.10 | 9/17/2026 | 9/25/2026 4:00:04 PM EST |
| 150.00 | 60.10 | 65.60 | 62.85 | 60.50 | 0.00 | 0.00% | 0.42 | 0 | 16 | 0.86 | 0.90 | 0.00 | -0.11 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 155.00 | 54.00 | 61.50 | 57.75 | 59.90 | +8.87 | +17.39% | 0.37 | 5 | 15 | 0.72 | 0.87 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 160.00 | 50.30 | 57.60 | 53.95 | 51.43 | 0.00 | 0.00% | 0.34 | 0 | 33 | 0.77 | 0.85 | 0.00 | -0.14 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 165.00 | 47.70 | 53.80 | 50.75 | 45.80 | 0.00 | 0.00% | 0.31 | 0 | 30 | 0.81 | 0.82 | 0.00 | -0.15 | 9/18/2026 | 9/25/2026 4:00:04 PM EST |
| 170.00 | 42.40 | 50.30 | 46.35 | 48.50 | +6.35 | +15.07% | 0.27 | 2 | 22 | 0.76 | 0.80 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 175.00 | 41.00 | 46.90 | 43.95 | 40.00 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.81 | 0.77 | 0.00 | -0.18 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 180.00 | 37.60 | 42.30 | 39.95 | 42.30 | +2.40 | +6.02% | 0.22 | 1 | 940 | 0.78 | 0.74 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 185.00 | 35.30 | 40.00 | 37.65 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 197 | 0.81 | 0.71 | 0.01 | -0.20 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 190.00 | 32.50 | 37.00 | 34.75 | 36.20 | +2.35 | +6.95% | 0.18 | 4 | 247 | 0.80 | 0.67 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 195.00 | 29.30 | 33.40 | 31.35 | 33.80 | 0.00 | 0.00% | 0.16 | 0 | 187 | 0.78 | 0.64 | 0.01 | -0.22 | 9/22/2026 | 9/25/2026 4:00:04 PM EST |
| 200.00 | 27.50 | 30.70 | 29.10 | 29.60 | +1.60 | +5.72% | 0.15 | 28 | 757 | 0.79 | 0.61 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 210.00 | 22.30 | 27.80 | 25.05 | 26.25 | +2.22 | +9.24% | 0.12 | 11 | 244 | 0.80 | 0.55 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 220.00 | 19.70 | 23.10 | 21.40 | 21.00 | 0.00 | 0.00% | 0.10 | 14 | 305 | 0.81 | 0.49 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 230.00 | 16.00 | 18.90 | 17.45 | 17.50 | -0.35 | -1.97% | 0.08 | 120 | 615 | 0.81 | 0.43 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 240.00 | 13.90 | 15.90 | 14.90 | 15.00 | +0.19 | +1.29% | 0.06 | 8 | 255 | 0.81 | 0.38 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 250.00 | 12.00 | 13.00 | 12.50 | 12.50 | +0.20 | +1.63% | 0.05 | 73 | 1,203 | 0.81 | 0.34 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 260.00 | 10.00 | 10.60 | 10.30 | 11.25 | +1.35 | +13.64% | 0.04 | 35 | 1,496 | 0.80 | 0.29 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 270.00 | 8.10 | 10.00 | 9.05 | 9.50 | +0.70 | +7.96% | 0.03 | 17 | 152 | 0.83 | 0.26 | 0.00 | -0.20 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 280.00 | 6.30 | 8.30 | 7.30 | 7.50 | -0.10 | -1.32% | 0.03 | 28 | 195 | 0.82 | 0.22 | 0.00 | -0.19 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 290.00 | 5.90 | 7.30 | 6.60 | 6.95 | -0.37 | -5.06% | 0.02 | 84 | 1,019 | 0.84 | 0.19 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 300.00 | 5.00 | 6.00 | 5.50 | 6.00 | +1.10 | +22.45% | 0.02 | 17 | 376 | 0.84 | 0.17 | 0.00 | -0.16 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 310.00 | 3.90 | 5.10 | 4.50 | 4.90 | -0.15 | -2.97% | 0.01 | 3 | 53 | 0.84 | 0.15 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 320.00 | 3.20 | 5.60 | 4.40 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.87 | 0.13 | 0.00 | -0.14 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 330.00 | 3.00 | 4.20 | 3.60 | 3.66 | +0.11 | +3.10% | 0.01 | 9 | 279 | 0.87 | 0.11 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 340.00 | 2.25 | 3.70 | 2.98 | 2.90 | -0.40 | -12.13% | 0.01 | 20 | 49 | 0.86 | 0.10 | 0.00 | -0.12 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 350.00 | 2.15 | 3.00 | 2.58 | 2.80 | -0.23 | -7.60% | 0.01 | 6 | 1,528 | 0.87 | 0.09 | 0.00 | -0.11 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 360.00 | 1.65 | 3.40 | 2.53 | 2.05 | -0.60 | -22.65% | 0.01 | 8 | 910 | 0.90 | 0.08 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 370.00 | 1.35 | 2.50 | 1.93 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.88 | 0.07 | 0.00 | -0.09 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 380.00 | 1.10 | 2.30 | 1.70 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.06 | 0.00 | -0.08 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 390.00 | 1.05 | 2.00 | 1.53 | 1.25 | -0.63 | -33.52% | 0.00 | 3 | 906 | 0.90 | 0.06 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.98 | 0.00 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 119 | 1.14 | 0.00 | 0.00 | -0.02 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.95 | 0.00 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 105.00 | 0.10 | 1.05 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.88 | -0.01 | 0.00 | -0.02 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.60 | 0.30 | 0.37 | -0.03 | -7.50% | 0.00 | 3 | 42 | 0.88 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 115.00 | 0.15 | 0.70 | 0.43 | 0.32 | -0.23 | -41.82% | 0.00 | 2 | 181 | 0.76 | -0.02 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 120.00 | 0.10 | 1.25 | 0.68 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 407 | 0.73 | -0.02 | 0.00 | -0.04 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 125.00 | 0.75 | 1.30 | 1.03 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.79 | -0.03 | 0.00 | -0.05 | 9/23/2026 | 9/25/2026 4:00:04 PM EST |
| 130.00 | 0.90 | 1.65 | 1.28 | 1.08 | -0.22 | -16.93% | 0.01 | 7 | 180 | 0.74 | -0.04 | 0.00 | -0.06 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 135.00 | 1.20 | 2.15 | 1.68 | 1.50 | -0.22 | -12.80% | 0.01 | 13 | 81 | 0.77 | -0.05 | 0.00 | -0.07 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 140.00 | 1.70 | 2.75 | 2.23 | 1.95 | -0.07 | -3.47% | 0.02 | 13 | 175 | 0.76 | -0.07 | 0.00 | -0.08 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 145.00 | 2.00 | 3.10 | 2.55 | 2.55 | -0.36 | -12.38% | 0.02 | 62 | 307 | 0.74 | -0.09 | 0.00 | -0.10 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 150.00 | 3.20 | 3.50 | 3.35 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 592 | 0.74 | -0.10 | 0.00 | -0.11 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 155.00 | 3.90 | 4.50 | 4.20 | 4.20 | -0.48 | -10.26% | 0.03 | 99 | 357 | 0.74 | -0.13 | 0.00 | -0.13 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 160.00 | 4.80 | 5.60 | 5.20 | 5.20 | -0.60 | -10.35% | 0.03 | 22 | 342 | 0.74 | -0.15 | 0.00 | -0.14 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 165.00 | 6.20 | 7.10 | 6.65 | 6.37 | -0.61 | -8.74% | 0.04 | 16 | 293 | 0.75 | -0.18 | 0.00 | -0.15 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 170.00 | 7.10 | 8.80 | 7.95 | 7.90 | -0.45 | -5.39% | 0.05 | 7 | 1,506 | 0.75 | -0.20 | 0.00 | -0.17 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 175.00 | 9.00 | 10.00 | 9.50 | 9.50 | -0.15 | -1.56% | 0.05 | 15 | 1,031 | 0.75 | -0.23 | 0.00 | -0.18 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 180.00 | 10.50 | 12.10 | 11.30 | 11.20 | -0.40 | -3.45% | 0.06 | 164 | 491 | 0.75 | -0.26 | 0.01 | -0.19 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 185.00 | 11.30 | 15.30 | 13.30 | 12.23 | -1.15 | -8.60% | 0.07 | 20 | 263 | 0.75 | -0.29 | 0.01 | -0.20 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 190.00 | 13.40 | 17.00 | 15.20 | 14.65 | -1.02 | -6.51% | 0.08 | 10 | 503 | 0.75 | -0.33 | 0.01 | -0.21 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 195.00 | 16.30 | 19.50 | 17.90 | 17.00 | -1.05 | -5.82% | 0.09 | 7 | 358 | 0.76 | -0.36 | 0.01 | -0.22 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 200.00 | 18.10 | 22.00 | 20.05 | 19.05 | -2.22 | -10.44% | 0.10 | 8 | 423 | 0.75 | -0.39 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 210.00 | 23.60 | 28.20 | 25.90 | 24.50 | -2.85 | -10.42% | 0.12 | 17 | 315 | 0.77 | -0.45 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 220.00 | 29.80 | 34.90 | 32.35 | 30.87 | -1.63 | -5.02% | 0.15 | 9 | 87 | 0.78 | -0.51 | 0.01 | -0.24 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 230.00 | 36.60 | 41.20 | 38.90 | 39.36 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.78 | -0.57 | 0.01 | -0.24 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 240.00 | 43.90 | 50.00 | 46.95 | 44.69 | -9.71 | -17.85% | 0.20 | 2 | 97 | 0.81 | -0.62 | 0.01 | -0.23 | 9/25/2026 | 9/25/2026 4:00:04 PM EST |
| 250.00 | 50.20 | 55.50 | 52.85 | 57.05 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.76 | -0.66 | 0.01 | -0.22 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 260.00 | 58.10 | 63.70 | 60.90 | 63.00 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.76 | -0.71 | 0.01 | -0.21 | 9/21/2026 | 9/25/2026 4:00:04 PM EST |
| 270.00 | 67.80 | 72.30 | 70.05 | 68.00 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.79 | -0.74 | 0.00 | -0.20 | 9/4/2026 | 9/25/2026 4:00:04 PM EST |
| 280.00 | 74.60 | 81.50 | 78.05 | 84.30 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.76 | -0.78 | 0.00 | -0.19 | 8/14/2026 | 9/25/2026 4:00:04 PM EST |
| 290.00 | 83.50 | 90.60 | 87.05 | 77.40 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.75 | -0.81 | 0.00 | -0.17 | 8/12/2026 | 9/25/2026 4:00:04 PM EST |
| 300.00 | 92.60 | 99.50 | 96.05 | 97.72 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.92 | -0.83 | 0.00 | -0.16 | 9/24/2026 | 9/25/2026 4:00:04 PM EST |
| 310.00 | 101.80 | 108.50 | 105.15 | 138.72 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.96 | -0.85 | 0.00 | -0.15 | 7/6/2026 | 9/25/2026 4:00:04 PM EST |
| 320.00 | 111.10 | 118.70 | 114.90 | 146.52 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.06 | -0.87 | 0.00 | -0.14 | 9/1/2026 | 9/25/2026 4:00:04 PM EST |
| 330.00 | 120.60 | 128.30 | 124.45 | % | 0.38 | 0 | 0 | 1.09 | -0.89 | 0.00 | -0.13 | 9/25/2026 4:00:04 PM EST | |||
| 340.00 | 130.40 | 137.00 | 133.70 | 120.60 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.02 | -0.90 | 0.00 | -0.12 | 8/12/2026 | 9/25/2026 4:00:04 PM EST |
| 350.00 | 140.00 | 147.00 | 143.50 | % | 0.41 | 0 | 0 | 1.11 | -0.91 | 0.00 | -0.11 | 9/25/2026 4:00:04 PM EST | |||
| 360.00 | 149.90 | 156.70 | 153.30 | % | 0.43 | 0 | 0 | 1.14 | -0.92 | 0.00 | -0.10 | 9/25/2026 4:00:04 PM EST | |||
| 370.00 | 159.50 | 166.40 | 162.95 | % | 0.44 | 0 | 0 | 1.14 | -0.93 | 0.00 | -0.09 | 9/25/2026 4:00:04 PM EST | |||
| 380.00 | 169.30 | 176.30 | 172.80 | 183.62 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.19 | -0.94 | 0.00 | -0.08 | 8/19/2026 | 9/25/2026 4:00:04 PM EST |
| 390.00 | 179.30 | 185.80 | 182.55 | % | 0.47 | 0 | 0 | 1.19 | -0.94 | 0.00 | -0.08 | 9/25/2026 4:00:04 PM EST |